KraneShares CSI China Internet ETF (KWEB) Historical Stock Data
37.59 ↑0.47 (1.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KWEB is down -0.23% a day on average. There have been 13 days where KraneShares CSI China Internet ETF closed green and 17 days where KWEB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 37.58 | 37.59 | ↑$0.01 (0.03%) | 37.44 | 37.71 | 14.24M |
| 2025-12-04 | 37.30 | 37.12 | ↓$0.18 (-0.48%) | 37.00 | 37.32 | 15.09M |
| 2025-12-03 | 37.07 | 37.14 | ↑$0.08 (0.20%) | 37.01 | 37.28 | 14.83M |
| 2025-12-02 | 37.64 | 37.60 | ↓$0.04 (-0.11%) | 37.32 | 37.64 | 13.80M |
| 2025-12-01 | 37.73 | 37.99 | ↑$0.26 (0.69%) | 37.72 | 38.22 | 16.53M |
| 2025-11-28 | 37.50 | 37.57 | ↑$0.07 (0.19%) | 37.36 | 37.68 | 10.11M |
| 2025-11-26 | 37.63 | 37.50 | ↓$0.13 (-0.35%) | 37.10 | 37.94 | 17.66M |
| 2025-11-25 | 37.84 | 37.74 | ↓$0.10 (-0.26%) | 37.52 | 37.97 | 17.38M |
| 2025-11-24 | 37.27 | 37.52 | ↑$0.25 (0.67%) | 37.18 | 37.56 | 17M |
| 2025-11-21 | 36.01 | 36.46 | ↑$0.45 (1.25%) | 35.91 | 36.81 | 21.12M |
| 2025-11-20 | 37.52 | 36.23 | ↓$1.29 (-3.43%) | 36.21 | 37.68 | 27.69M |
| 2025-11-19 | 37.57 | 37.30 | ↓$0.27 (-0.72%) | 37.09 | 37.57 | 17.52M |
| 2025-11-18 | 37.38 | 37.84 | ↑$0.46 (1.23%) | 37.12 | 37.99 | 17.64M |
| 2025-11-17 | 38.11 | 37.93 | ↓$0.18 (-0.47%) | 37.88 | 38.45 | 17.81M |
| 2025-11-14 | 38.43 | 38.24 | ↓$0.19 (-0.49%) | 37.95 | 39.07 | 33.17M |
| 2025-11-13 | 39.65 | 38.81 | ↓$0.84 (-2.12%) | 38.60 | 39.66 | 19.63M |
| 2025-11-12 | 39.69 | 39.32 | ↓$0.37 (-0.93%) | 39.03 | 39.70 | 13.29M |
| 2025-11-11 | 39.85 | 39.59 | ↓$0.26 (-0.65%) | 39.50 | 39.91 | 11.05M |
| 2025-11-10 | 39.69 | 39.83 | ↑$0.14 (0.35%) | 39.37 | 39.87 | 19.39M |
| 2025-11-07 | 38.74 | 38.97 | ↑$0.23 (0.59%) | 38.38 | 39.01 | 18.85M |
| 2025-11-06 | 39.89 | 39.50 | ↓$0.39 (-0.98%) | 39.27 | 40.10 | 18.44M |
| 2025-11-05 | 39.25 | 39.35 | ↑$0.10 (0.25%) | 38.96 | 39.53 | 14.13M |
| 2025-11-04 | 39.16 | 39.05 | ↓$0.11 (-0.28%) | 38.95 | 39.49 | 22.72M |
| 2025-11-03 | 40.03 | 39.95 | ↓$0.08 (-0.20%) | 39.63 | 40.04 | 13.23M |
| 2025-10-31 | 39.90 | 39.95 | ↑$0.05 (0.13%) | 39.66 | 40.26 | 15.17M |
| 2025-10-30 | 40.15 | 40.22 | ↑$0.07 (0.17%) | 40.01 | 40.51 | 25.54M |
| 2025-10-29 | 41.45 | 41.16 | ↓$0.29 (-0.69%) | 40.84 | 41.50 | 24.52M |
| 2025-10-28 | 41.00 | 41.06 | ↑$0.06 (0.15%) | 40.73 | 41.17 | 19.01M |
| 2025-10-27 | 41.49 | 41.35 | ↓$0.14 (-0.34%) | 41.31 | 41.60 | 20.08M |
| 2025-10-24 | 40.65 | 40.57 | ↓$0.08 (-0.20%) | 40.49 | 40.75 | 16.76M |
Create an account or log in to view more rows.
$KWEB buy the fear
$KWEB trash
$KWEB yes
keep going down
let's go
stop stalling
$KWEB Bullish AF ??
$KWEB do what the markets tells you to do not the other way around
$KWEB When in doubt
zoom out. ??
$KWEB omg this is bullshit
$KWEB Momentum is building...
$KWEB The squeeze is coming
$KWEB why is there no volume? Is that suspicious?